Indicators

Ameris Bancorp (NQ: ABCB )

49.82 +1.14 (+2.34%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	8.597	8.606	8.305	8.447	316,500	-0.11(-1.24%)
Jan 28, 2011	9.014	9.067	8.420	8.553	100,491	-0.50(-5.48%)
Jan 27, 2011	9.032	9.129	8.969	9.049	22,994	-0.05(-0.58%)
Jan 26, 2011	8.890	9.147	8.837	9.102	44,710	+0.27(+3.01%)
Jan 25, 2011	8.712	8.925	8.712	8.837	26,744	+0.09(+1.01%)
Jan 24, 2011	8.890	8.969	8.704	8.748	25,950	-0.14(-1.60%)
Jan 21, 2011	8.961	9.129	8.872	8.890	51,123	-0.15(-1.67%)
Jan 20, 2011	9.147	9.421	9.040	9.040	26,531	-0.19(-2.02%)
Jan 19, 2011	9.563	9.599	8.916	9.226	95,833	-0.37(-3.88%)
Jan 18, 2011	9.749	9.749	9.590	9.599	41,636	-0.13(-1.37%)
Jan 14, 2011	9.741	9.811	9.670	9.732	35,253	+0.00(+0.00%)
Jan 13, 2011	9.670	9.732	9.599	9.732	29,861	+0.02(+0.18%)
Jan 12, 2011	9.643	9.723	9.554	9.714	31,881	+0.12(+1.20%)
Jan 11, 2011	9.661	9.696	9.368	9.599	27,853	-0.04(-0.46%)
Jan 10, 2011	9.714	9.758	9.590	9.643	36,200	-0.09(-0.91%)
Jan 07, 2011	9.882	9.882	9.484	9.732	38,069	-0.11(-1.08%)
Jan 06, 2011	9.785	9.927	9.661	9.838	36,745	+0.03(+0.27%)
Jan 05, 2011	9.386	9.838	9.351	9.811	41,169	+0.43(+4.63%)
Jan 04, 2011	9.661	9.679	9.262	9.377	44,908	-0.24(-2.49%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.